Taseko Mines Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.290	10.955	10.250	10.880	10.880	990,125
2026-07-20	9.650	9.880	9.520	9.870	9.870	845,803
2026-07-17	9.300	9.620	9.130	9.510	9.510	1,479,400
2026-07-16	10.210	10.210	9.540	9.690	9.690	1,328,800
2026-07-15	11.240	11.430	10.240	10.460	10.460	1,333,700
2026-07-14	10.310	11.300	10.310	11.180	11.180	1,544,300
2026-07-13	10.140	10.430	9.860	9.960	9.960	1,092,900
2026-07-10	9.790	10.430	9.770	10.310	10.310	809,800
2026-07-09	9.470	9.960	9.320	9.910	9.910	1,146,500
2026-07-08	9.050	9.220	8.650	9.180	9.180	1,335,000
2026-07-07	9.700	9.720	9.210	9.270	9.270	1,325,000
2026-07-06	9.990	10.020	9.710	9.890	9.890	918,900
2026-07-03	9.950	10.030	9.880	9.900	9.900	149,300
2026-07-02	9.950	10.300	9.640	9.800	9.800	1,706,900
2026-06-30	9.190	9.830	9.010	9.780	9.780	1,877,900
2026-06-29	9.250	9.250	8.910	9.040	9.040	1,906,400
2026-06-26	9.260	9.510	9.100	9.140	9.140	1,322,100
2026-06-25	9.360	9.480	9.080	9.310	9.310	790,800
2026-06-24	9.210	9.380	8.920	9.050	9.050	958,400
2026-06-23	9.400	9.710	9.210	9.510	9.510	1,550,300
2026-06-22	10.090	10.170	9.720	9.890	9.890	908,200
2026-06-19	10.030	10.140	9.930	10.100	10.100	518,300
2026-06-18	10.470	10.550	9.930	10.100	10.100	823,800
2026-06-17	10.890	11.200	10.400	10.460	10.460	1,693,300
2026-06-16	10.900	11.190	10.880	10.950	10.950	1,292,600
2026-06-15	11.000	11.400	10.790	10.890	10.890	1,107,200
2026-06-12	9.740	10.520	9.670	10.470	10.470	2,039,400
2026-06-11	9.150	9.580	9.020	9.520	9.520	657,300
2026-06-10	8.930	9.250	8.930	9.010	9.010	844,900
2026-06-09	9.660	9.680	8.780	9.160	9.160	785,400
2026-06-08	9.590	9.660	9.360	9.410	9.410	1,114,300
2026-06-05	10.170	10.170	9.230	9.270	9.270	1,437,500
2026-06-04	10.800	10.840	10.510	10.610	10.610	1,058,600
2026-06-03	11.240	11.310	10.710	10.820	10.820	845,900
2026-06-02	11.140	11.550	11.020	11.490	11.490	1,202,700
2026-06-01	10.300	11.090	10.120	10.960	10.960	1,161,200
2026-05-29	9.990	10.310	9.830	10.250	10.250	1,845,800
2026-05-28	9.530	10.080	9.480	9.980	9.980	745,900
2026-05-27	9.610	9.750	9.380	9.650	9.650	1,005,800
2026-05-26	9.500	9.780	9.500	9.750	9.750	615,200
2026-05-25	9.340	9.670	9.330	9.660	9.660	296,200
2026-05-22	9.290	9.290	8.940	9.100	9.100	669,000
2026-05-21	8.900	9.300	8.850	9.110	9.110	717,700
2026-05-20	9.000	9.190	8.700	9.070	9.070	893,600
2026-05-19	9.120	9.120	8.560	8.810	8.810	1,692,500
2026-05-15	9.940	9.960	9.430	9.460	9.460	1,302,200
2026-05-14	10.670	10.670	10.120	10.500	10.500	1,025,200
2026-05-13	11.000	11.060	10.610	10.710	10.710	1,131,800
2026-05-12	10.230	10.890	10.060	10.870	10.870	1,458,600
2026-05-11	10.520	10.970	10.350	10.380	10.380	969,900
2026-05-08	10.250	10.470	10.080	10.230	10.230	3,135,000
2026-05-07	10.240	10.590	9.770	9.900	9.900	1,376,900
2026-05-06	9.820	10.240	9.760	10.210	10.210	1,027,600
2026-05-05	9.590	9.720	9.310	9.340	9.340	503,200
2026-05-04	9.600	9.730	9.310	9.350	9.350	759,400
2026-05-01	9.700	9.830	9.550	9.730	9.730	696,900
2026-04-30	9.750	10.080	9.560	9.740	9.740	849,900
2026-04-29	9.780	9.950	9.480	9.540	9.540	506,800
2026-04-28	10.000	10.000	9.690	9.880	9.880	983,000
2026-04-27	9.850	10.230	9.800	10.190	10.190	1,057,500

← NewerPage 2 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.